Stockscreener 앱 받기
706.79
0.22%
-0.96
시간 외 거래:
705.55
-1.24
-0.18%
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $713.0 | $700.6 | $12.40 | 2,885,736.0 | -0.13% |
| 2025-06-30 | $714.3 | $703.0 | $11.35 | 3,971,228.0 | +2.45% |
| 2025-06-27 | $694.2 | $685.4 | $8.81 | 3,587,449.0 | +0.53% |
| 2025-06-26 | $689.3 | $670.5 | $18.82 | 2,846,055.0 | +2.58% |
| 2025-06-25 | $670.1 | $660.8 | $9.34 | 1,565,897.0 | +1.17% |
| 2025-06-24 | $663.8 | $653.2 | $10.53 | 2,305,726.0 | +2.35% |
| 2025-06-23 | $647.4 | $630.0 | $17.41 | 2,016,803.0 | +0.95% |
| 2025-06-20 | $642.6 | $636.7 | $5.95 | 4,112,807.0 | +0.88% |
| 2025-06-18 | $639.9 | $623.6 | $16.24 | 2,419,186.0 | +1.70% |
| 2025-06-17 | $631.7 | $623.0 | $8.67 | 1,476,433.0 | -0.51% |
| 2025-06-16 | $632.3 | $618.0 | $14.27 | 1,767,490.0 | +2.33% |
| 2025-06-13 | $620.1 | $609.6 | $10.53 | 1,672,744.0 | -1.85% |
| 2025-06-12 | $626.0 | $615.8 | $10.21 | 1,631,908.0 | +0.15% |
| 2025-06-11 | $629.8 | $614.6 | $15.25 | 2,061,598.0 | +1.51% |
| 2025-06-10 | $616.5 | $609.3 | $7.24 | 1,375,290.0 | +0.22% |
| 2025-06-09 | $619.1 | $611.0 | $8.09 | 1,609,718.0 | -0.08% |
| 2025-06-06 | $621.4 | $610.0 | $11.38 | 1,674,074.0 | +1.34% |
| 2025-06-05 | $609.7 | $592.9 | $16.82 | 2,083,513.0 | +1.11% |
| 2025-06-04 | $606.3 | $598.7 | $7.61 | 1,294,330.0 | -0.77% |
| 2025-06-03 | $606.3 | $593.7 | $12.59 | 1,729,063.0 | +0.85% |
Goldman Sachs Group Inc 주식 (GS) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $713.0 | $700.6 | $12.40 | 2,885,736.0 | +0.00% |
| 2025-06 | $714.3 | $592.2 | $122.1 | 45,307,358.0 | +17.71% |
| 2025-05 | $620.8 | $545.5 | $75.29 | 48,127,365.0 | +9.66% |
| 2025-04 | $567.3 | $439.4 | $127.9 | 73,353,576.0 | +0.23% |
| 2025-03 | $628.8 | $520.1 | $108.7 | 59,379,017.0 | -12.21% |
| 2025-02 | $672.2 | $604.0 | $68.18 | 46,723,968.0 | -2.83% |
| 2025-01 | $650.0 | $556.8 | $93.24 | 52,282,012.0 | +11.84% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $611.9 | $544.5 | $67.42 | 36,211,982.0 | -5.75% |
| 2024-11 | $612.7 | $510.5 | $102.2 | 47,984,259.0 | +17.53% |
| 2024-10 | $540.5 | $484.2 | $56.31 | 41,408,297.0 | +4.58% |
| 2024-09 | $509.7 | $457.5 | $52.22 | 37,544,389.0 | -2.97% |
| 2024-08 | $514.0 | $437.4 | $76.65 | 43,164,598.0 | +0.24% |
| 2024-07 | $517.3 | $454.0 | $63.25 | 49,463,582.0 | +12.54% |
| 2024-06 | $464.5 | $439.1 | $25.37 | 38,255,628.0 | -0.92% |
| 2024-05 | $471.5 | $425.2 | $46.29 | 46,649,494.0 | +6.99% |
| 2024-04 | $433.3 | $387.1 | $46.21 | 54,223,889.0 | +2.16% |
| 2024-03 | $419.2 | $381.4 | $37.78 | 45,761,781.0 | +7.36% |
| 2024-02 | $396.8 | $375.2 | $21.59 | 44,304,289.0 | +1.31% |
| 2024-01 | $393.9 | $372.1 | $21.84 | 52,000,001.0 | -0.46% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $387.8 | $340.4 | $47.34 | 43,495,239.0 | +12.95% |
| 2023-11 | $344.8 | $302.8 | $41.92 | 38,730,908.0 | +12.49% |
| 2023-10 | $323.6 | $289.4 | $34.22 | 48,693,835.0 | -6.17% |
| 2023-09 | $346.2 | $319.0 | $27.21 | 33,865,274.0 | -1.26% |
| 2023-08 | $358.7 | $318.0 | $40.73 | 39,051,444.0 | -7.91% |
| 2023-07 | $361.6 | $312.7 | $48.92 | 53,312,095.0 | +10.33% |
| 2023-06 | $347.7 | $310.6 | $37.17 | 53,826,914.0 | -0.42% |
| 2023-05 | $347.5 | $317.3 | $30.14 | 39,188,747.0 | -5.69% |
| 2023-04 | $345.1 | $319.4 | $25.69 | 41,796,455.0 | +4.99% |
| 2023-03 | $358.9 | $301.9 | $56.99 | 71,594,938.0 | -6.98% |
| 2023-02 | $379.7 | $351.3 | $28.35 | 43,606,059.0 | -3.87% |
| 2023-01 | $374.4 | $336.2 | $38.19 | 72,744,497.0 | +6.53% |
0.16%
0.10%
자본화:
|
볼륨(24시간):